Microstrategy Inc Preferred (STRK)

STRK
🏛️ 미국 →
91.67
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 110.74 110.74 110.74 110.74 14.4K
09:31 109.35 110.37 109.35 110.00 0.7K
09:32 110.00 110.00 110.00 110.00 1.2K
09:35 109.50 109.50 109.50 109.50 0.2K
09:38 109.64 109.64 109.64 109.64 0.9K
09:39 109.50 109.75 109.50 109.75 0.4K
09:41 109.50 109.50 109.50 109.50 0.5K
09:43 109.67 109.67 109.50 109.50 0.3K
09:44 109.74 109.74 109.74 109.74 0.4K
09:45 109.59 109.75 109.54 109.70 1.8K
09:46 109.70 109.71 109.70 109.71 2.1K
09:49 109.53 109.70 109.52 109.70 0.5K
09:50 109.53 109.56 109.53 109.56 0.7K
09:52 109.57 109.57 109.53 109.53 1.7K
09:54 109.44 109.44 109.44 109.44 0.4K
09:55 109.24 109.24 109.24 109.24 0.4K
09:56 109.05 109.21 109.05 109.21 0.2K
09:57 109.25 109.25 109.25 109.25 0.2K
09:58 109.42 109.42 109.25 109.25 0.6K
10:00 109.40 109.40 109.40 109.40 0.8K
10:02 109.25 109.25 109.25 109.25 0.2K
10:04 109.23 109.23 109.23 109.23 0.3K
10:05 109.22 109.22 109.22 109.22 1.0K
10:07 109.05 109.05 109.05 109.05 0.7K
10:08 109.19 109.19 109.04 109.04 2.3K
10:09 109.14 109.14 109.14 109.14 0.4K
10:12 109.00 109.10 109.00 109.10 0.4K
10:14 109.18 109.18 109.01 109.01 3.1K
10:15 109.01 109.10 109.01 109.01 2.7K
10:16 109.01 109.01 109.01 109.01 1.1K
10:19 109.05 109.05 109.01 109.01 1.5K
10:20 109.02 109.02 108.76 108.76 1.7K
10:24 108.52 108.66 108.52 108.65 6.1K
10:25 108.71 108.71 108.71 108.71 0.7K
10:27 108.72 108.96 108.72 108.96 0.6K
10:29 108.96 108.96 108.96 108.96 0.8K
10:34 108.97 108.97 108.97 108.96 0.6K
10:38 109.15 109.15 109.00 109.00 1.5K
10:44 108.85 108.90 108.85 108.87 2.7K
10:45 108.86 109.15 108.86 109.15 1.9K
10:47 108.92 108.92 108.92 108.92 0.2K
10:48 108.85 108.85 108.85 108.85 1.2K
10:54 109.00 109.00 109.00 109.00 0.2K
10:55 109.00 109.00 109.00 109.00 1.4K
10:56 109.01 109.01 109.01 109.01 0.1K
10:58 108.95 108.95 108.94 108.94 0.6K
10:59 109.00 109.08 109.00 109.08 0.3K
11:00 109.10 109.10 109.08 109.08 0.5K
11:01 109.06 109.06 109.00 109.00 1.1K
11:04 109.03 109.04 109.00 109.00 1.4K
11:05 109.03 109.03 108.91 108.91 0.5K
11:06 108.91 108.91 108.91 108.91 1.1K
11:07 109.00 109.00 108.94 108.94 1.4K
11:08 108.87 108.89 108.86 108.89 0.8K
11:09 108.91 108.92 108.91 108.92 1.2K
11:11 109.08 109.08 109.08 109.08 0.3K
11:12 109.05 109.05 109.05 109.05 0.6K
11:13 109.05 109.05 109.05 109.05 0.2K
11:14 109.05 109.05 108.94 108.94 0.8K
11:15 108.97 109.03 108.97 109.03 1.3K
11:16 109.03 109.05 109.03 109.05 1.6K
11:17 109.05 109.05 109.00 109.04 5.7K
11:19 108.93 108.93 108.93 108.93 1.0K
11:20 108.95 109.00 108.95 109.00 1.3K
11:21 109.00 109.03 108.95 109.03 2.2K
11:22 108.97 108.97 108.97 108.97 0.1K
11:23 108.99 108.99 108.99 108.99 0.1K
11:24 108.93 108.96 108.93 108.96 1.0K
11:25 108.98 108.98 108.98 108.98 0.4K
11:26 108.99 109.00 108.99 109.00 0.2K
11:27 109.00 109.00 109.00 109.00 0.5K
11:28 109.00 109.00 109.00 109.00 0.9K
11:30 108.99 108.99 108.99 108.99 3.8K
11:31 108.85 109.00 108.85 109.00 1.0K
11:32 109.00 109.00 108.86 108.86 0.8K
11:35 108.82 108.82 108.82 108.82 0.4K
11:42 108.92 108.92 108.92 108.92 0.6K
11:43 108.87 108.87 108.87 108.87 0.3K
11:44 108.91 108.91 108.91 108.91 0.4K
11:45 108.95 109.01 108.95 109.01 0.4K
11:46 108.70 108.70 108.70 108.70 0.9K
11:47 108.91 108.91 108.91 108.91 1.0K
11:48 108.91 108.91 108.91 108.91 0.9K
11:52 108.82 109.00 108.82 109.00 2.2K
11:54 109.05 109.06 109.05 109.05 1.1K
11:55 109.05 109.05 109.05 109.05 0.7K
11:59 109.05 109.07 109.05 109.05 0.8K
12:03 109.07 109.07 109.05 109.05 0.5K
12:09 109.12 109.50 109.12 109.50 3.5K
12:10 109.13 109.13 109.13 109.13 0.5K
12:11 109.47 109.52 109.47 109.52 0.4K
12:15 109.18 109.18 109.18 109.18 2.6K
12:16 109.37 109.37 109.28 109.28 1.2K
12:18 109.29 109.29 109.29 109.29 0.2K
12:19 109.29 109.29 109.24 109.24 1.2K
12:21 109.45 109.45 109.45 109.45 1.2K
12:22 109.58 109.58 109.47 109.47 0.5K
12:23 109.49 109.49 109.40 109.47 0.9K
12:24 109.45 109.45 109.34 109.35 1.4K
12:25 109.19 109.34 109.19 109.34 1.3K
12:27 109.24 109.24 109.18 109.18 1.1K
12:28 109.10 109.17 109.10 109.14 0.7K
12:30 109.14 109.14 109.10 109.10 0.8K
12:32 109.18 109.18 109.18 109.18 2.5K
12:34 109.16 109.16 109.13 109.13 3.7K
12:35 109.13 109.17 109.13 109.17 0.5K
12:36 109.10 109.16 109.10 109.16 1.4K
12:37 109.16 109.16 109.14 109.14 0.8K
12:38 109.15 109.15 109.15 109.15 0.9K
12:39 109.24 109.24 109.20 109.20 1.2K
12:40 109.19 109.19 109.19 109.19 0.5K
12:41 109.19 109.19 109.19 109.19 0.5K
12:42 109.05 109.05 109.05 109.05 4.1K
12:43 109.03 109.05 109.03 109.05 2.3K
12:46 109.05 109.05 109.05 109.05 0.6K
12:47 109.07 109.09 109.05 109.05 1.2K
12:48 109.16 109.17 109.16 109.17 0.3K
12:50 109.13 109.13 109.13 109.13 0.9K
12:51 109.13 109.13 109.00 109.00 1.3K
12:52 109.00 109.00 108.89 108.89 1.8K
12:53 108.90 108.98 108.90 108.98 0.6K
12:54 108.98 108.98 108.84 108.86 2.0K
12:55 108.76 108.96 108.76 108.96 0.7K
12:56 109.00 109.00 108.80 108.80 1.7K
12:57 108.96 108.96 108.93 108.93 0.6K
12:58 108.99 108.99 108.96 108.98 0.6K
12:59 108.96 108.96 108.90 108.90 1.0K
13:00 108.90 108.90 108.90 108.90 0.3K
13:01 108.93 108.99 108.88 108.99 0.9K
13:02 108.90 108.97 108.90 108.91 0.9K
13:04 109.00 109.00 109.00 109.00 0.4K
13:05 108.95 108.98 108.95 108.98 0.6K
13:06 108.99 108.99 108.99 108.99 1.1K
13:07 108.93 108.99 108.93 108.99 1.0K
13:10 108.95 108.95 108.95 108.95 1.0K
13:13 108.98 108.98 108.98 108.98 0.3K
13:14 108.98 108.98 108.91 108.91 0.7K
13:15 108.99 108.99 108.97 108.97 0.6K
13:16 108.99 108.99 108.98 108.98 1.3K
13:17 108.97 108.97 108.97 108.97 0.8K
13:18 108.98 109.11 108.98 109.01 0.9K
13:19 109.01 109.12 109.01 109.10 1.2K
13:20 109.06 109.09 109.06 109.06 1.1K
13:22 109.16 109.16 109.05 109.05 2.0K
13:26 109.08 109.08 108.81 108.96 0.9K
13:27 108.91 109.00 108.91 108.92 0.9K
13:28 108.96 109.00 108.92 108.92 0.7K
13:29 108.91 108.91 108.91 108.91 0.7K
13:30 108.91 109.10 108.88 109.10 2.3K
13:31 109.04 109.05 109.04 109.05 0.4K
13:32 109.09 109.11 109.00 109.00 3.0K
13:33 109.00 109.00 108.93 108.93 0.8K
13:34 108.95 108.95 108.95 108.95 1.2K
13:36 108.99 108.99 108.99 108.99 0.1K
13:37 108.99 109.05 108.99 108.99 0.7K
13:38 108.52 108.52 108.52 108.52 0.4K
13:40 108.90 108.90 108.85 108.85 0.6K
13:41 108.86 108.86 108.86 108.86 0.2K
13:42 108.92 108.92 108.92 108.92 0.6K
13:43 108.84 108.84 108.84 108.84 0.2K
13:45 108.73 108.73 108.71 108.71 0.4K
13:46 108.72 108.80 108.65 108.80 0.6K
13:47 108.77 108.77 108.66 108.66 0.3K
13:49 108.52 108.52 108.52 108.51 0.3K
13:53 108.52 108.52 108.52 108.51 0.4K
13:58 108.83 108.83 108.83 108.83 1.3K
13:59 108.51 108.51 108.51 108.51 0.6K
14:03 108.63 108.63 108.63 108.63 0.3K
14:05 108.52 108.52 108.52 108.52 0.2K
14:07 108.54 108.54 108.02 108.02 2.7K
14:09 108.09 108.09 108.09 108.09 0.2K
14:10 108.27 108.27 108.27 108.27 0.1K
14:11 108.27 108.27 108.27 108.27 0.1K
14:12 108.20 108.20 108.20 108.20 0.7K
14:13 108.25 108.40 108.25 108.40 4.0K
14:22 108.38 108.38 108.38 108.38 1.0K
14:27 108.77 108.80 108.75 108.75 1.2K
14:28 108.74 108.74 108.59 108.70 1.7K
14:29 108.65 108.85 108.65 108.85 3.7K
14:30 108.87 108.87 108.81 108.81 1.6K
14:31 109.00 109.00 108.79 108.79 0.9K
14:32 108.70 108.75 108.70 108.75 1.1K
14:33 108.84 108.84 108.60 108.70 1.5K
14:34 108.56 108.75 108.56 108.75 0.7K
14:35 108.81 108.93 108.80 108.85 2.7K
14:37 108.81 108.92 108.81 108.92 1.6K
14:38 108.84 108.84 108.72 108.72 1.0K
14:40 108.61 108.92 108.61 108.92 1.1K
14:41 108.90 108.97 108.90 108.97 0.4K
14:42 108.90 108.91 108.90 108.91 0.8K
14:44 108.98 108.98 108.98 108.98 0.3K
14:45 109.00 109.00 109.00 109.00 1.1K
14:47 108.72 108.72 108.72 108.72 0.2K
14:48 108.78 108.92 108.78 108.92 2.4K
14:49 109.12 109.12 109.06 109.06 1.6K
14:50 109.09 109.09 109.09 109.09 0.7K
14:51 109.00 109.00 108.79 108.79 1.4K
14:52 109.00 109.00 108.96 108.96 1.8K
14:53 108.96 108.96 108.95 108.95 0.9K
14:54 109.00 109.07 109.00 109.06 0.5K
14:55 109.09 109.09 109.01 109.01 2.1K
14:56 109.04 109.04 109.01 109.01 2.0K
14:57 108.95 108.95 108.95 108.95 0.3K
14:58 108.92 109.00 108.92 109.00 0.6K
14:59 109.00 109.00 109.00 109.00 0.1K
15:01 109.05 109.05 109.05 109.05 0.1K
15:02 109.04 109.10 109.04 109.09 0.6K
15:03 109.09 109.09 109.09 109.09 0.3K
15:04 109.06 109.06 109.06 109.06 0.3K
15:05 109.00 109.00 109.00 109.00 0.3K
15:06 108.96 108.96 108.96 108.96 0.4K
15:11 109.00 109.00 109.00 109.00 0.3K
15:12 108.97 108.97 108.97 108.97 0.6K
15:18 109.00 109.00 108.90 108.91 0.9K
15:19 109.00 109.00 109.00 109.00 0.1K
15:20 108.98 108.98 108.96 108.96 1.0K
15:23 109.00 109.00 109.00 109.00 0.3K
15:24 108.80 108.98 108.80 108.98 1.1K
15:25 108.98 109.00 108.95 109.00 1.2K
15:26 108.80 109.00 108.80 109.00 3.2K
15:27 108.97 109.01 108.97 109.01 1.0K
15:28 109.10 109.17 108.97 108.97 4.4K
15:29 109.14 109.14 109.14 109.14 0.5K
15:30 109.12 109.12 108.97 109.00 0.8K
15:35 109.10 109.10 109.10 109.10 0.6K
15:37 108.97 108.97 108.97 108.97 0.1K
15:38 108.97 108.97 108.97 108.97 0.3K
15:40 108.96 108.96 108.96 108.96 0.3K
15:41 109.00 109.00 109.00 109.00 0.7K
15:45 108.95 108.95 108.95 108.95 0.3K
15:46 108.85 108.85 108.85 108.85 0.9K
15:48 109.00 109.00 109.00 109.00 0.6K
15:51 108.93 108.93 108.93 108.93 0.6K
15:53 108.66 109.01 108.66 109.00 0.6K
15:55 109.00 109.00 109.00 109.00 1.5K
15:58 108.99 109.09 108.99 109.09 0.7K
15:59 109.00 109.17 109.00 109.17 4.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음